Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadway Fin Cp (NQ: BYFC )

4.770 +0.050 (+1.06%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 4.710 4.845 4.700 4.770 4,583 +0.05(+1.06%)
May 09, 2024 4.406 4.800 4.406 4.720 12,377 +0.26(+5.83%)
May 08, 2024 4.670 4.900 4.460 4.460 22,315 -0.25(-5.31%)
May 07, 2024 4.770 4.888 4.690 4.710 8,535 -0.15(-3.09%)
May 06, 2024 4.880 4.880 4.860 4.860 1,469 -0.04(-0.92%)
May 03, 2024 4.992 4.992 4.800 4.905 1,552 +0.04(+0.72%)
May 02, 2024 4.870 5.090 4.870 4.870 3,107 -0.16(-3.08%)
May 01, 2024 4.850 5.040 4.760 5.025 6,798 +0.07(+1.31%)
Apr 30, 2024 4.990 5.240 4.860 4.960 20,208 -0.18(-3.45%)
Apr 29, 2024 5.190 5.200 5.035 5.138 2,385 -0.01(-0.24%)
Apr 26, 2024 4.820 5.150 4.820 5.150 6,420 +0.14(+2.79%)
Apr 25, 2024 5.180 5.180 4.970 5.010 8,010 -0.13(-2.53%)
Apr 24, 2024 5.020 5.140 4.990 5.140 1,384 +0.28(+5.76%)
Apr 23, 2024 5.010 5.185 4.860 4.860 15,873 -0.36(-6.90%)
Apr 22, 2024 4.990 5.280 4.897 5.220 1,271 +0.34(+6.97%)
Apr 19, 2024 4.900 4.900 4.880 4.880 1,234 -0.15(-2.98%)
Apr 18, 2024 5.030 5.030 5.030 5.030 658 +0.03(+0.60%)
Apr 17, 2024 5.000 5.000 5.000 5.000 1,732 +0.00(+0.00%)
Apr 16, 2024 4.800 5.010 4.760 5.000 7,619 +0.18(+3.73%)
Apr 15, 2024 5.170 5.170 4.810 4.820 21,253 -0.30(-5.86%)
Apr 12, 2024 5.270 5.270 4.970 5.120 1,166 +0.11(+2.09%)
Apr 11, 2024 5.010 5.170 4.870 5.015 16,076 -0.07(-1.28%)
Apr 10, 2024 5.360 5.360 4.910 5.080 10,308 -0.25(-4.69%)
Apr 09, 2024 5.550 5.600 5.330 5.330 6,614 -0.22(-3.96%)
Apr 08, 2024 5.530 5.810 5.530 5.550 1,943 +0.02(+0.36%)
Apr 05, 2024 5.600 5.700 5.530 5.530 4,801 -0.15(-2.64%)
Apr 04, 2024 5.680 5.690 5.580 5.680 3,155 -0.07(-1.22%)
Apr 03, 2024 5.940 5.940 5.510 5.750 5,821 -0.14(-2.38%)
Apr 02, 2024 5.810 6.000 5.640 5.890 3,197 +0.09(+1.55%)
Apr 01, 2024 5.510 5.800 5.510 5.800 3,765 +0.29(+5.26%)
Mar 28, 2024 5.740 5.810 5.510 5.510 13,197 -0.48(-8.01%)
Mar 27, 2024 5.610 6.080 5.610 5.990 5,427 +0.04(+0.67%)
Mar 26, 2024 5.650 6.080 5.650 5.950 8,513 +0.05(+0.85%)
Mar 25, 2024 5.820 6.170 5.810 5.900 7,958 -0.10(-1.67%)
Mar 22, 2024 6.000 6.000 6.000 6.000 1,639 -0.07(-1.15%)
Mar 21, 2024 6.120 6.210 5.610 6.070 23,773 +0.25(+4.30%)
Mar 20, 2024 5.820 5.820 5.820 5.820 1,092 -0.06(-1.02%)
Mar 19, 2024 6.015 6.095 5.880 5.880 5,478 +0.10(+1.73%)
Mar 18, 2024 6.040 6.130 5.620 5.780 3,249 -0.10(-1.70%)
Mar 15, 2024 5.600 5.880 5.600 5.880 2,356 +0.27(+4.81%)
Mar 14, 2024 5.650 5.650 5.610 5.610 3,120 +0.05(+0.90%)
Mar 13, 2024 5.560 5.650 5.560 5.560 1,193 -0.03(-0.54%)
Mar 12, 2024 5.610 5.720 5.590 5.590 4,915 -0.11(-1.93%)
Mar 11, 2024 5.720 5.720 5.600 5.700 2,982 +0.09(+1.60%)
Mar 08, 2024 5.640 5.850 5.610 5.610 8,646 -0.03(-0.53%)
Mar 07, 2024 5.620 5.750 5.620 5.640 4,821 +0.02(+0.36%)
Mar 06, 2024 5.650 5.700 5.620 5.620 4,027 -0.04(-0.71%)
Mar 05, 2024 5.650 5.680 5.650 5.660 3,463 +0.00(+0.00%)
Mar 04, 2024 5.670 5.700 5.650 5.660 5,723 -0.01(-0.18%)
Mar 01, 2024 5.670 5.800 5.670 5.670 2,848 -0.17(-2.83%)
Feb 29, 2024 5.680 5.835 5.660 5.835 12,170 +0.16(+2.73%)
Feb 28, 2024 5.850 5.850 5.680 5.680 10,974 -0.19(-3.24%)
Feb 27, 2024 5.850 5.900 5.850 5.870 4,197 +0.01(+0.17%)
Feb 26, 2024 5.960 6.050 5.830 5.860 2,885 -0.04(-0.68%)
Feb 23, 2024 6.000 6.000 5.900 5.900 570 +0.01(+0.17%)
Feb 22, 2024 5.910 5.945 5.850 5.890 9,785 -0.10(-1.67%)
Feb 21, 2024 5.980 6.045 5.920 5.990 7,665 -0.02(-0.33%)
Feb 20, 2024 5.920 6.020 5.920 6.010 3,774 +0.05(+0.84%)
Feb 16, 2024 6.090 6.150 5.905 5.960 16,947 -0.29(-4.64%)
Feb 15, 2024 6.150 6.335 6.080 6.250 5,346 -0.04(-0.64%)
Feb 14, 2024 6.120 6.290 6.120 6.290 1,577 -0.06(-0.94%)
Feb 13, 2024 6.090 6.380 6.080 6.350 1,887 +0.06(+0.95%)
Feb 12, 2024 6.070 6.400 6.070 6.290 3,946 +0.00(+0.00%)
Feb 09, 2024 6.030 6.290 6.030 6.290 6,235 +0.21(+3.45%)
Feb 08, 2024 6.120 6.130 6.050 6.080 1,879 -0.16(-2.56%)
Feb 07, 2024 6.060 6.245 6.000 6.240 3,603 +0.04(+0.65%)
Feb 06, 2024 6.100 6.300 6.020 6.200 2,476 -0.04(-0.64%)
Feb 05, 2024 6.250 6.340 6.020 6.240 2,759 -0.04(-0.64%)
Feb 02, 2024 6.280 6.365 6.040 6.280 3,436 +0.04(+0.64%)
Feb 01, 2024 6.100 6.250 6.030 6.240 4,467 +0.14(+2.30%)
Jan 31, 2024 6.090 6.240 6.080 6.100 3,367 -0.16(-2.56%)
Jan 30, 2024 6.390 6.390 6.090 6.260 2,065 +0.05(+0.88%)
Jan 29, 2024 6.010 6.240 6.010 6.205 3,862 -0.14(-2.28%)
Jan 26, 2024 6.340 6.400 6.000 6.350 12,506 +0.10(+1.60%)
Jan 25, 2024 6.250 6.250 6.210 6.250 5,964 +0.00(+0.00%)
Jan 24, 2024 6.180 6.250 6.160 6.250 6,211 +0.03(+0.40%)
Jan 23, 2024 6.280 6.384 6.225 6.225 34,165 -0.15(-2.28%)
Jan 22, 2024 6.270 6.500 6.270 6.370 3,953 +0.10(+1.59%)
Jan 19, 2024 6.375 6.375 6.270 6.270 1,756 -0.22(-3.32%)
Jan 18, 2024 6.160 6.725 6.160 6.485 1,523 +0.29(+4.77%)
Jan 17, 2024 6.110 6.500 6.110 6.190 6,581 -0.01(-0.16%)
Jan 16, 2024 6.240 6.240 6.200 6.200 1,685 -0.08(-1.27%)
Jan 12, 2024 6.350 6.535 6.160 6.280 2,421 -0.12(-1.88%)
Jan 11, 2024 6.450 6.450 6.400 6.400 1,554 -0.20(-3.03%)
Jan 10, 2024 6.850 6.850 6.600 6.600 1,429 -0.37(-5.31%)
Jan 09, 2024 7.000 7.000 6.970 6.970 1,010 -0.03(-0.44%)
Jan 08, 2024 7.050 7.050 7.000 7.001 1,586 +0.00(+0.01%)
Jan 05, 2024 7.000 7.260 7.000 7.000 9,509 -0.01(-0.14%)
Jan 04, 2024 6.470 7.100 6.470 7.010 4,587 +0.14(+2.04%)
Jan 03, 2024 6.870 6.870 6.870 6.870 656 +0.04(+0.59%)
Jan 02, 2024 6.830 6.830 6.830 6.830 663 +0.04(+0.64%)
Dec 29, 2023 6.700 7.070 6.400 6.787 4,076 -0.30(-4.28%)
Dec 28, 2023 6.630 7.090 6.520 7.090 5,678 +0.30(+4.42%)
Dec 27, 2023 6.925 7.033 6.685 6.790 3,518 -0.30(-4.23%)
Dec 26, 2023 6.770 7.100 6.620 7.090 3,522 +0.09(+1.29%)
Dec 22, 2023 7.060 7.060 6.630 7.000 4,238 -0.03(-0.36%)
Dec 21, 2023 6.410 7.025 6.410 7.025 1,139 +0.15(+2.11%)
Dec 20, 2023 6.000 6.880 6.000 6.880 7,812 +0.17(+2.53%)
Dec 19, 2023 6.340 6.710 6.340 6.710 2,314 +0.14(+2.13%)
Dec 18, 2023 6.120 6.670 6.046 6.570 2,942 +0.32(+5.12%)
Dec 15, 2023 6.470 6.800 6.220 6.250 4,143 -0.84(-11.85%)
Dec 14, 2023 7.390 7.390 6.800 7.090 4,183 +0.30(+4.42%)
Dec 13, 2023 6.010 7.450 6.007 6.790 3,244 +0.76(+12.60%)
Dec 12, 2023 6.030 6.030 6.030 6.030 1,110 -0.21(-3.44%)
Dec 11, 2023 5.600 6.480 5.600 6.245 3,696 +0.03(+0.40%)
Dec 08, 2023 6.250 6.630 6.180 6.220 8,491 -0.08(-1.27%)
Dec 07, 2023 6.231 6.450 6.231 6.300 2,704 +0.10(+1.61%)
Dec 06, 2023 6.280 6.530 6.180 6.200 5,121 -0.27(-4.25%)
Dec 05, 2023 7.130 7.200 6.475 6.475 9,301 -1.03(-13.67%)
Dec 04, 2023 7.280 7.620 7.280 7.500 5,863 +0.01(+0.13%)
Dec 01, 2023 7.590 7.590 7.281 7.490 3,225 -0.06(-0.79%)
Nov 30, 2023 7.200 7.620 7.200 7.550 4,580 +0.35(+4.86%)
Nov 29, 2023 7.690 7.725 7.200 7.200 18,379 -0.48(-6.25%)
Nov 28, 2023 7.640 7.690 7.520 7.680 5,583 +0.15(+1.99%)
Nov 27, 2023 7.650 7.670 7.530 7.530 7,243 -0.02(-0.33%)
Nov 24, 2023 7.680 7.680 7.500 7.555 6,275 +0.01(+0.20%)
Nov 22, 2023 7.660 7.670 7.400 7.540 4,860 +0.20(+2.72%)
Nov 21, 2023 7.220 7.690 7.120 7.340 4,407 -0.33(-4.30%)
Nov 20, 2023 7.670 7.780 7.000 7.670 8,163 -0.07(-0.90%)
Nov 17, 2023 7.720 7.920 7.425 7.740 14,442 -0.16(-2.03%)
Nov 16, 2023 7.890 7.910 7.400 7.900 5,878 +0.20(+2.60%)
Nov 15, 2023 6.890 7.980 6.890 7.700 6,653 +0.81(+11.76%)
Nov 14, 2023 6.150 7.395 6.037 6.890 6,568 +0.73(+11.85%)
Nov 13, 2023 5.800 6.160 5.580 6.160 6,883 +0.27(+4.58%)
Nov 10, 2023 5.710 5.960 5.710 5.890 2,436 +0.02(+0.34%)
Nov 09, 2023 5.990 6.004 5.734 5.870 7,351 -0.08(-1.34%)
Nov 08, 2023 5.900 5.960 5.900 5.950 4,096 +0.08(+1.36%)
Nov 07, 2023 5.730 6.036 5.730 5.870 6,686 +0.02(+0.34%)
Nov 06, 2023 5.910 6.170 5.800 5.850 6,832 -0.01(-0.17%)
Nov 03, 2023 5.870 6.120 5.860 5.860 3,133 +0.06(+1.03%)
Nov 02, 2023 6.260 6.470 5.800 5.800 20,137 -0.77(-11.72%)
Nov 01, 2023 5.740 6.570 5.740 6.570 14,333 +5.79(+747.41%)
Oct 31, 2023 0.7400 0.8199 0.6395 0.7753 365,017 +0.03(+4.11%)
Oct 30, 2023 0.7500 0.7537 0.7400 0.7447 20,303 -0.01(-0.97%)
Oct 27, 2023 0.7550 0.7880 0.7520 0.7520 8,437 -0.02(-2.50%)
Oct 26, 2023 0.8001 0.8001 0.7502 0.7713 8,090 -0.03(-3.60%)
Oct 25, 2023 0.7500 0.8299 0.7500 0.8001 7,535 +0.05(+6.68%)
Oct 24, 2023 0.7500 0.8000 0.7500 0.7500 13,095 -0.02(-2.72%)
Oct 23, 2023 0.8500 0.8683 0.7710 0.7710 21,332 -0.06(-6.73%)
Oct 20, 2023 0.8500 0.8550 0.8200 0.8266 14,220 -0.03(-4.00%)
Oct 19, 2023 0.8500 0.9100 0.8500 0.8610 4,174 +0.00(+0.12%)
Oct 18, 2023 0.8700 0.9100 0.8600 0.8600 2,446 -0.01(-1.56%)
Oct 17, 2023 0.8700 0.9200 0.8500 0.8736 47,565 -0.02(-1.84%)
Oct 16, 2023 0.8510 0.9000 0.8461 0.8900 11,196 +0.03(+3.01%)
Oct 13, 2023 0.8700 0.9000 0.8460 0.8640 5,654 -0.03(-2.92%)
Oct 12, 2023 0.8667 0.8999 0.8350 0.8900 8,022 +0.03(+3.02%)
Oct 11, 2023 0.8924 0.8999 0.8551 0.8639 5,613 -0.02(-2.27%)
Oct 10, 2023 0.8700 0.8999 0.8301 0.8840 20,350 +0.01(+1.49%)
Oct 09, 2023 0.8900 0.9000 0.8660 0.8710 12,920 -0.03(-3.63%)
Oct 06, 2023 0.9249 0.9249 0.8800 0.9038 11,554 -0.03(-2.82%)
Oct 05, 2023 0.9000 0.9775 0.9000 0.9300 7,088 +0.01(+1.09%)
Oct 04, 2023 0.8900 0.9400 0.8800 0.9200 17,210 +0.01(+1.04%)
Oct 03, 2023 0.9400 0.9695 0.9010 0.9105 5,083 -0.04(-4.40%)
Oct 02, 2023 0.9539 0.9798 0.9102 0.9524 18,535 -0.03(-2.81%)
Sep 29, 2023 0.9354 0.9900 0.9350 0.9799 10,348 +0.04(+4.24%)
Sep 28, 2023 0.9950 0.9950 0.9254 0.9400 21,084 -0.04(-4.08%)
Sep 27, 2023 1.030 1.030 0.9600 0.9800 40,512 +0.01(+1.01%)
Sep 26, 2023 1.030 1.030 0.9551 0.9702 41,961 +0.02(+2.02%)
Sep 25, 2023 0.9940 0.9899 0.9510 0.9510 44,403 +0.00(+0.11%)
Sep 22, 2023 1.000 1.000 0.9100 0.9500 41,569 +0.02(+2.70%)
Sep 21, 2023 0.9900 0.9900 0.9012 0.9250 39,281 +0.02(+2.32%)
Sep 20, 2023 0.9500 0.9500 0.8901 0.9040 41,505 -0.00(-0.44%)
Sep 19, 2023 1.000 1.000 0.9000 0.9080 42,234 +0.01(+0.83%)
Sep 18, 2023 0.9500 0.9500 0.9000 0.9005 37,679 -0.00(-0.45%)
Sep 15, 2023 0.9500 0.9899 0.9046 0.9046 57,070 -0.05(-4.88%)
Sep 14, 2023 1.030 1.030 0.9510 0.9510 73,032 +0.00(+0.11%)
Sep 13, 2023 1.030 1.030 0.9250 0.9500 37,358 +0.02(+2.70%)
Sep 12, 2023 1.030 1.030 0.9100 0.9250 70,159 -0.01(-1.06%)
Sep 11, 2023 1.030 1.030 0.8820 0.9349 45,056 +0.03(+3.88%)
Sep 08, 2023 0.9900 0.9900 0.8800 0.9000 29,451 +0.00(+0.19%)
Sep 07, 2023 0.8700 0.9290 0.8660 0.8983 41,205 +0.02(+2.08%)
Sep 06, 2023 0.8620 0.9051 0.8620 0.8800 12,398 -0.01(-1.25%)
Sep 05, 2023 0.9100 0.9100 0.8610 0.8911 10,467 -0.00(-0.35%)
Sep 01, 2023 0.9401 0.9401 0.8900 0.8942 26,249 -0.01(-0.66%)
Aug 31, 2023 0.9300 0.9500 0.8800 0.9001 18,486 -0.01(-1.09%)
Aug 30, 2023 0.9200 0.9499 0.9060 0.9100 12,172 -0.01(-1.44%)
Aug 29, 2023 0.9200 0.9799 0.9200 0.9233 6,917 -0.01(-1.12%)
Aug 28, 2023 0.9800 0.9800 0.9200 0.9338 5,729 -0.05(-4.71%)
Aug 25, 2023 0.9034 0.9800 0.8281 0.9800 158,396 +0.05(+4.82%)
Aug 24, 2023 0.9202 0.9349 0.9000 0.9349 18,864 +0.01(+1.60%)
Aug 23, 2023 0.9300 0.9350 0.9200 0.9202 36,355 -0.01(-1.58%)
Aug 22, 2023 0.9314 0.9500 0.9200 0.9350 30,887 +0.00(+0.53%)
Aug 21, 2023 0.9700 0.9760 0.9235 0.9301 34,038 -0.03(-3.11%)
Aug 18, 2023 0.9700 0.9800 0.9421 0.9600 6,852 +0.01(+1.34%)
Aug 17, 2023 0.9600 0.9780 0.9400 0.9473 5,694 -0.01(-1.32%)
Aug 16, 2023 0.9800 1.010 0.9420 0.9600 11,371 -0.01(-0.52%)
Aug 15, 2023 0.9700 1.020 0.9600 0.9650 19,216 -0.04(-3.50%)
Aug 14, 2023 0.9600 1.000 0.9600 1.000 27,719 -0.01(-0.99%)
Aug 11, 2023 1.000 1.010 0.9650 1.010 19,271 +0.00(+0.00%)
Aug 10, 2023 1.050 1.050 0.9754 1.010 24,356 -0.01(-0.98%)
Aug 09, 2023 1.050 1.050 0.9948 1.020 30,150 +0.00(+0.00%)
Aug 08, 2023 1.050 1.050 1.000 1.020 35,217 +0.00(+0.00%)
Aug 07, 2023 1.050 1.058 1.010 1.020 45,477 +0.02(+2.00%)
Aug 04, 2023 1.050 1.050 1.000 1.000 45,839 -0.04(-3.85%)
Aug 03, 2023 1.050 1.050 0.9819 1.040 34,620 +0.03(+2.97%)
Aug 02, 2023 1.050 1.050 1.000 1.010 29,325 -0.01(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.